Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Airlines Sector (CIX: MSECTOR770 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1114 1121 1056 1066 0 -22.29(-2.05%)
Apr 29, 2009 1098 1124 1071 1088 0 +37.36(+3.56%)
Apr 28, 2009 1072 1157 1028 1051 0 -73.54(-6.54%)
Apr 27, 2009 1151 1183 1062 1124 0 -188.04(-14.33%)
Apr 24, 2009 1331 1343 1290 1312 0 +1.74(+0.13%)
Apr 23, 2009 1303 1347 1268 1311 0 +34.44(+2.70%)
Apr 22, 2009 1306 1376 1247 1276 0 -55.49(-4.17%)
Apr 21, 2009 1176 1340 1162 1332 0 +161.26(+13.78%)
Apr 20, 2009 1220 1232 1152 1170 0 -52.81(-4.32%)
Apr 17, 2009 1218 1246 1190 1223 0 -8.59(-0.70%)
Apr 16, 2009 1240 1260 1179 1232 0 +4.17(+0.34%)
Apr 15, 2009 1139 1254 1102 1228 0 +77.48(+6.74%)
Apr 14, 2009 1214 1229 1130 1150 0 -71.23(-5.83%)
Apr 13, 2009 1183 1232 1164 1221 0 +26.25(+2.20%)
Apr 10, 2009 1148 1204 1132 1195 0 +0.00(+0.00%)
Apr 09, 2009 1148 1204 1132 1195 0 +92.79(+8.42%)
Apr 08, 2009 1082 1117 1072 1102 0 +31.88(+2.98%)
Apr 07, 2009 1086 1115 1041 1071 0 -30.40(-2.76%)
Apr 06, 2009 1037 1132 1025 1101 0 +40.32(+3.80%)
Apr 03, 2009 1043 1083 1012 1061 0 +26.40(+2.55%)
Apr 02, 2009 980.23 1058 971.57 1034 0 +75.64(+7.89%)
Apr 01, 2009 900.45 966.41 881.38 958.57 0 +52.18(+5.76%)
Mar 31, 2009 916.55 939.31 878.58 906.39 0 +23.35(+2.64%)
Mar 30, 2009 936.04 941.85 865.68 883.04 0 -90.09(-9.26%)
Mar 27, 2009 996.33 1023 959.84 973.13 0 -40.24(-3.97%)
Mar 26, 2009 943.62 1034 931.27 1013 0 +95.48(+10.40%)
Mar 25, 2009 904.48 960.95 872.92 917.89 0 +26.02(+2.92%)
Mar 24, 2009 877.79 920.37 840.50 891.87 0 -4.22(-0.47%)
Mar 23, 2009 865.55 898.70 855.43 896.10 0 +63.49(+7.62%)
Mar 20, 2009 883.54 903.19 809.97 832.61 0 -64.06(-7.14%)
Mar 19, 2009 956.57 971.39 865.43 896.67 0 -70.84(-7.32%)
Mar 18, 2009 934.12 999.37 893.27 967.50 0 +9.55(+1.00%)
Mar 17, 2009 903.39 961.74 865.96 957.96 0 +70.20(+7.91%)
Mar 16, 2009 972.79 997.80 879.72 887.75 0 -50.92(-5.42%)
Mar 13, 2009 895.21 975.79 890.68 938.67 0 +57.71(+6.55%)
Mar 12, 2009 815.97 897.14 773.52 880.96 0 +62.35(+7.62%)
Mar 11, 2009 821.41 864.63 795.80 818.61 0 +14.91(+1.86%)
Mar 10, 2009 752.51 810.15 726.30 803.70 0 +88.19(+12.33%)
Mar 09, 2009 694.12 773.33 674.83 715.51 0 -0.70(-0.10%)
Mar 06, 2009 705.23 726.07 655.29 716.22 0 +9.61(+1.36%)
Mar 05, 2009 760.26 767.92 682.56 706.61 0 -80.53(-10.23%)
Mar 04, 2009 785.16 856.19 759.19 787.13 0 +33.89(+4.50%)
Mar 03, 2009 834.83 848.48 713.20 753.25 0 -58.06(-7.16%)
Mar 02, 2009 855.96 873.02 803.96 811.31 0 -76.18(-8.58%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.